Adobe Inc (ADBE34)

ADBE34
🏛️ Brasilien →
38.25
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:25 38.80 38.80 38.80 38.80 0.1K
10:30 38.88 39.25 38.88 39.25 2.3K
10:55 39.25 39.25 39.18 39.18 0.1K
11:10 38.73 38.73 38.73 38.73 0.0K
11:35 38.75 38.75 38.75 38.75 0.0K
11:55 38.75 38.75 38.75 38.75 0.0K
12:00 38.75 38.75 38.75 38.75 0.0K
12:10 38.75 38.75 38.75 38.75 0.0K
12:45 38.67 38.67 38.67 38.67 0.0K
13:35 38.67 38.67 38.67 38.67 0.0K
14:00 38.55 38.55 38.47 38.47 0.1K
14:20 38.47 38.47 38.47 38.47 0.0K
15:20 38.31 38.31 38.31 38.31 0.1K
15:25 38.43 38.43 38.43 38.43 0.0K
15:35 38.41 38.41 38.41 38.41 0.0K
15:45 38.41 38.41 38.41 38.41 0.0K
16:05 38.37 38.37 38.37 38.37 1.3K
16:20 38.20 38.20 38.20 38.20 0.2K
16:40 38.20 38.20 38.20 38.20 0.0K
16:45 38.20 38.20 38.20 38.20 0.0K
16:55 38.43 38.43 38.43 38.43 0.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 38.82 38.82 38.25 38.25 0.0M
2025-09-26 38.13 38.51 37.86 38.43 0.0M
2025-09-25 37.48 38.07 37.41 37.87 0.0M
2025-09-24 38.10 38.10 37.03 37.55 0.0M
2025-09-23 38.80 39.25 38.20 38.20 0.0M
2025-09-22 39.24 39.24 38.53 38.91 0.0M
2025-09-19 39.19 39.40 38.72 38.85 0.0M
2025-09-18 38.25 39.36 38.25 38.51 0.0M
2025-09-17 37.74 38.72 37.70 38.25 0.0M
2025-09-16 36.97 37.80 36.97 37.36 0.0M
2025-09-15 38.00 38.02 36.71 36.91 0.0M
2025-09-12 38.92 39.30 36.88 38.00 0.1M
2025-09-11 38.78 38.78 37.45 38.31 0.0M
2025-09-10 39.00 39.00 37.72 38.54 0.0M
2025-09-09 39.16 39.40 38.37 38.40 0.0M
2025-09-08 37.72 38.76 37.61 38.76 0.0M
2025-09-05 37.44 37.95 37.30 37.72 0.0M
2025-09-04 37.38 37.57 36.44 37.23 0.0M
2025-09-03 37.80 38.02 37.48 37.80 0.0M
2025-09-02 39.05 39.05 37.35 37.78 0.0M
2025-09-01 39.03 40.98 38.00 39.30 0.0M
2025-08-29 38.00 39.03 38.00 39.03 0.0M
2025-08-28 38.69 38.69 37.73 38.28 0.0M
2025-08-27 38.83 39.21 38.61 38.69 0.0M
2025-08-26 39.30 39.30 38.69 38.83 0.0M
2025-08-25 39.28 39.46 39.09 39.43 0.0M
2025-08-22 39.50 39.50 38.72 39.40 0.0M
2025-08-21 38.20 39.22 38.02 39.22 0.0M
2025-08-20 39.75 39.75 38.69 38.77 0.0M
2025-08-19 39.03 40.00 39.03 39.68 0.0M
2025-08-18 38.62 38.92 38.29 38.92 0.0M
2025-08-15 37.70 38.61 37.61 38.23 0.0M
2025-08-14 38.19 38.19 37.58 37.70 0.0M
2025-08-13 36.70 37.95 36.70 37.81 0.0M
2025-08-12 36.58 37.46 35.85 37.46 0.0M
2025-08-11 37.22 37.22 36.20 36.21 0.0M
2025-08-08 36.73 37.17 36.53 37.02 0.0M
2025-08-07 38.00 38.00 36.23 36.73 0.0M
2025-08-06 37.32 37.64 37.22 37.62 0.0M
2025-08-05 37.61 37.69 37.13 37.20 0.0M
2025-08-04 38.80 38.80 37.20 37.23 0.0M
2025-08-01 39.80 39.80 38.52 38.52 0.0M
2025-07-31 41.30 41.30 39.91 40.14 0.0M
2025-07-30 41.77 41.77 40.52 40.89 0.0M
2025-07-29 41.50 41.83 41.32 41.35 0.0M
2025-07-28 41.84 41.84 41.22 41.22 0.0M
2025-07-25 41.20 41.84 40.84 41.84 0.0M
2025-07-24 40.40 41.85 40.40 41.85 0.0M
2025-07-23 41.55 41.66 41.04 41.23 0.0M
2025-07-22 41.34 41.66 41.29 41.37 0.0M
2025-07-21 40.84 41.29 40.50 41.29 0.0M
2025-07-18 40.86 41.04 40.41 40.41 0.0M
2025-07-17 40.27 40.76 40.21 40.45 0.0M
2025-07-16 40.74 40.74 40.00 40.20 0.0M
2025-07-15 41.00 41.00 40.15 40.15 0.0M
2025-07-14 40.58 41.16 40.12 41.16 0.0M
2025-07-11 41.04 41.04 40.17 40.17 0.0M
2025-07-10 40.83 41.46 40.50 41.04 0.0M
2025-07-09 41.21 41.86 40.50 40.83 0.0M
2025-07-08 41.70 42.11 41.26 41.52 0.0M
2025-07-07 41.70 41.70 41.14 41.28 0.0M
2025-07-04 42.35 42.35 41.00 42.01 0.0M
2025-07-03 42.00 42.00 41.00 41.02 0.0M
2025-07-02 44.04 44.04 40.40 41.35 0.0M
2025-07-01 42.24 44.10 41.50 44.10 0.0M
2025-06-30 42.40 43.27 41.86 43.27 0.0M
2025-06-27 42.36 43.49 42.25 43.49 0.1M
2025-06-26 43.27 43.27 42.28 42.72 0.0M
2025-06-25 42.69 43.05 42.60 42.84 0.1M
2025-06-24 42.28 42.30 41.66 41.99 0.0M
2025-06-23 41.44 41.88 41.35 41.64 0.0M
2025-06-20 41.74 41.86 41.37 41.56 0.0M
2025-06-18 44.12 44.12 41.60 41.69 0.0M
2025-06-17 43.00 43.02 42.00 42.30 0.0M
2025-06-16 43.16 44.45 43.12 44.16 0.0M
2025-06-13 44.48 44.48 42.80 43.01 0.1M
2025-06-12 45.90 46.12 45.77 45.77 0.0M
2025-06-11 46.12 46.24 45.60 45.75 0.0M
2025-06-10 46.20 46.63 46.11 46.15 0.0M
2025-06-09 46.60 46.83 46.25 46.40 0.0M
2025-06-06 46.88 47.89 46.26 47.89 0.0M
2025-06-05 46.20 47.06 46.20 46.26 0.0M
2025-06-04 47.89 47.89 46.41 46.56 0.0M
2025-06-03 45.44 46.42 45.44 46.15 0.0M
2025-06-02 46.17 46.17 45.17 45.68 0.0M
2025-05-30 47.10 47.71 47.04 47.71 0.0M
2025-05-29 47.12 47.12 46.50 46.63 0.0M
2025-05-28 46.88 47.45 46.82 47.45 0.0M
2025-05-27 46.82 47.00 46.35 46.35 0.0M
2025-05-26 46.50 47.43 44.14 47.22 0.0M
2025-05-23 46.70 46.71 45.58 45.58 0.0M
2025-05-22 46.87 46.96 46.50 46.72 0.0M
2025-05-21 46.60 47.89 46.60 46.99 0.0M
2025-05-20 46.90 47.40 46.12 46.12 0.0M
2025-05-19 47.06 47.50 46.41 46.41 0.0M
2025-05-16 47.00 47.94 46.88 47.05 0.0M
2025-05-15 45.04 45.96 45.04 45.91 0.0M
2025-05-14 44.52 45.13 44.48 44.51 0.2M
2025-05-13 45.41 45.41 44.43 44.50 0.0M
2025-05-12 44.62 45.09 44.62 44.62 0.2M
2025-05-09 44.20 44.48 43.40 44.48 0.0M
2025-05-08 44.37 44.37 43.51 44.25 0.0M
2025-05-07 44.25 44.60 43.88 44.47 0.0M
2025-05-06 43.02 44.27 43.02 44.27 0.0M
2025-05-05 43.00 43.77 43.00 43.77 0.0M
2025-05-02 43.10 43.34 42.68 42.73 0.0M
2025-04-30 42.28 42.72 40.74 40.74 0.0M
2025-04-29 41.53 42.14 41.50 41.86 0.0M
2025-04-28 41.62 41.78 41.41 41.53 0.0M
2025-04-25 41.30 42.04 41.05 41.92 0.0M
2025-04-24 40.79 41.00 40.68 40.76 0.0M
2025-04-23 42.39 42.39 39.91 40.04 0.0M
2025-04-22 40.24 40.35 39.69 39.90 0.0M
2025-04-17 41.00 41.00 39.83 39.83 0.0M
2025-04-16 42.40 42.40 40.00 40.20 0.0M
2025-04-15 41.72 42.39 41.21 42.39 0.0M
2025-04-14 41.54 42.02 41.04 41.84 0.0M
2025-04-11 41.24 41.34 40.63 41.04 0.0M
2025-04-10 42.73 42.73 40.89 41.64 0.0M
2025-04-09 40.89 42.56 40.45 42.30 0.0M
2025-04-08 41.36 41.59 39.94 40.05 0.0M
2025-04-07 40.71 41.64 39.27 39.81 0.0M
2025-04-04 41.89 41.89 40.86 41.87 0.0M
2025-04-03 42.49 42.49 41.24 41.47 0.0M
2025-04-02 43.30 45.53 42.90 45.53 0.0M
2025-04-01 43.80 43.94 42.97 43.30 0.0M
2025-03-31 44.17 44.17 43.23 43.43 0.0M
2025-03-28 45.68 45.68 44.44 44.63 0.0M
2025-03-27 45.00 46.04 45.00 45.70 0.0M
2025-03-26 46.28 46.28 45.51 45.51 0.0M
2025-03-25 44.72 46.11 44.72 46.11 0.0M
2025-03-24 44.84 45.55 44.84 45.41 0.0M
2025-03-21 44.28 44.59 44.00 44.48 0.0M
2025-03-20 44.00 44.86 43.80 44.26 0.0M
2025-03-19 44.59 45.03 43.72 45.03 0.0M
2025-03-18 45.85 45.85 43.89 44.52 0.0M
2025-03-17 44.94 45.39 44.21 45.39 0.0M
2025-03-14 45.89 45.89 43.54 45.02 0.0M
2025-03-13 50.49 50.49 43.42 44.00 0.1M
2025-03-12 50.81 51.41 50.64 50.74 0.0M
2025-03-11 50.85 51.26 50.62 50.81 0.0M
2025-03-10 51.01 51.48 50.64 50.95 0.0M
2025-03-07 51.35 52.25 51.01 51.85 0.0M
2025-03-06 51.31 51.59 51.07 51.39 0.0M
2025-03-05 52.08 52.16 51.89 51.89 0.0M
2025-02-28 51.02 51.71 51.02 51.52 0.0M
2025-02-27 51.38 51.80 51.22 51.25 0.0M
2025-02-26 50.02 51.83 50.02 51.38 0.0M
2025-02-25 51.25 51.47 50.74 51.02 0.0M
2025-02-24 50.76 51.48 50.63 51.46 0.0M
2025-02-21 51.95 52.15 50.59 50.76 0.0M
2025-02-20 52.52 52.52 51.58 51.95 0.0M
2025-02-19 54.00 54.00 52.00 52.00 0.0M
2025-02-18 52.64 54.00 51.71 54.00 0.0M
2025-02-17 52.99 52.99 52.64 52.64 0.0M
2025-02-14 53.00 53.13 52.41 52.64 0.0M
2025-02-13 53.48 53.70 52.90 53.60 0.0M
2025-02-12 52.84 53.20 52.00 53.18 0.0M
2025-02-11 51.31 53.15 51.31 52.72 0.0M
2025-02-10 50.50 52.36 50.45 52.36 0.0M
2025-02-07 49.93 50.65 49.93 50.15 0.0M
2025-02-06 50.58 50.84 49.85 49.85 0.0M
2025-02-05 51.38 51.39 50.58 50.58 0.0M
2025-02-04 51.08 51.38 50.75 50.89 0.0M
2025-02-03 51.00 51.54 49.75 51.39 0.0M
2025-01-31 51.73 52.47 50.90 51.07 0.0M
2025-01-30 52.48 52.79 52.13 52.79 0.0M
2025-01-29 53.59 53.59 51.49 51.65 0.0M
2025-01-28 51.56 52.29 51.14 51.99 0.0M
2025-01-27 51.82 52.49 50.44 51.67 0.0M
2025-01-24 51.88 51.88 51.18 51.34 0.0M
2025-01-23 51.74 52.00 51.21 51.89 0.0M
2025-01-22 52.68 52.68 51.50 51.50 0.0M
2025-01-21 51.08 53.01 51.08 53.00 0.0M
2025-01-20 51.73 52.14 51.53 51.53 0.0M
2025-01-17 52.00 52.68 51.57 51.60 0.0M
2025-01-16 50.54 51.96 50.50 51.75 0.0M
2025-01-15 50.01 51.35 49.26 49.26 0.0M
2025-01-14 49.76 50.19 49.18 50.19 0.0M
2025-01-13 49.55 50.19 49.09 50.19 0.0M
2025-01-10 52.07 52.07 49.63 50.20 0.0M
2025-01-09 52.16 52.47 51.14 52.35 0.0M
2025-01-08 51.36 52.59 51.13 52.59 0.0M
2025-01-07 53.48 53.48 51.35 52.52 0.0M
2025-01-06 52.74 53.50 52.27 53.50 0.0M
2025-01-03 54.93 54.93 52.50 53.62 0.0M
2025-01-02 56.12 56.12 54.31 54.38 0.0M